Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.894 4.894 4.724 4.750 137,303 -0.13(-2.71%)
Jul 30, 2002 4.932 4.932 4.827 4.883 115,637 -0.04(-0.78%)
Jul 29, 2002 4.597 4.942 4.597 4.921 158,707 +0.19(+4.01%)
Jul 26, 2002 4.817 4.827 4.722 4.731 70,739 -0.06(-1.24%)
Jul 25, 2002 4.760 4.906 4.708 4.791 169,932 +0.10(+2.08%)
Jul 24, 2002 4.243 4.693 4.183 4.693 167,321 +0.45(+10.66%)
Jul 23, 2002 4.626 4.645 4.218 4.241 258,683 -0.36(-7.75%)
Jul 22, 2002 4.837 4.844 4.559 4.597 130,777 -0.25(-5.14%)
Jul 19, 2002 5.089 5.089 4.798 4.846 102,063 -0.18(-3.62%)
Jul 17, 2002 4.999 5.114 4.837 5.028 266,514 -0.46(-8.38%)
Jul 12, 2002 5.584 5.679 5.423 5.488 115,898 -0.10(-1.72%)
Jul 11, 2002 5.898 5.898 5.545 5.584 143,567 -0.32(-5.39%)
Jul 10, 2002 5.999 6.055 5.886 5.902 229,708 -0.10(-1.66%)
Jul 09, 2002 5.900 6.001 5.900 6.001 263,643 +0.10(+1.72%)
Jul 08, 2002 5.651 5.900 5.651 5.900 399,380 +0.25(+4.41%)
Jul 05, 2002 5.363 5.651 5.363 5.651 80,137 +0.30(+5.66%)
Jul 04, 2002 5.660 5.660 5.266 5.348 78,309 +0.00(+0.00%)
Jul 03, 2002 5.660 5.660 5.266 5.348 160,796 -0.30(-5.32%)
Jul 02, 2002 5.785 5.804 5.649 5.649 129,472 -0.14(-2.38%)
Jul 01, 2002 5.861 5.867 5.754 5.787 90,578 -0.06(-0.95%)
Jun 28, 2002 5.727 5.938 5.727 5.842 344,302 +0.10(+1.67%)
Jun 27, 2002 5.545 5.746 5.497 5.746 221,094 +0.17(+3.06%)
Jun 26, 2002 5.440 5.576 5.421 5.576 169,149 -0.07(-1.15%)
Jun 25, 2002 5.792 5.829 5.603 5.641 147,222 -0.11(-1.83%)
Jun 21, 2002 5.660 5.746 5.637 5.746 209,609 +0.11(+1.97%)
Jun 20, 2002 5.574 5.708 5.574 5.635 226,837 +0.10(+1.83%)
Jun 19, 2002 5.737 5.775 5.459 5.534 242,499 -0.19(-3.35%)
Jun 18, 2002 5.689 5.756 5.674 5.725 54,294 +0.05(+0.81%)
Jun 17, 2002 5.574 5.702 5.574 5.679 110,155 +0.12(+2.24%)
Jun 14, 2002 5.482 5.555 5.402 5.555 230,752 -0.09(-1.53%)
Jun 12, 2002 5.660 5.708 5.566 5.641 99,975 -0.03(-0.51%)
Jun 11, 2002 5.861 5.907 5.670 5.670 46,202 -0.16(-2.82%)
Jun 10, 2002 5.919 5.959 5.823 5.835 86,923 -0.07(-1.10%)
Jun 07, 2002 5.848 5.919 5.838 5.900 128,428 +0.04(+0.65%)
Jun 06, 2002 5.986 5.986 5.823 5.861 124,773 -0.14(-2.36%)
Jun 05, 2002 5.804 6.007 5.794 6.003 127,383 +0.09(+1.59%)
May 31, 2002 5.909 5.909 5.880 5.909 101,802 -0.01(-0.16%)
May 28, 2002 6.101 6.101 5.898 5.919 144,873 -0.18(-2.98%)
May 27, 2002 6.187 6.187 6.072 6.101 113,288 +0.00(+0.00%)
May 24, 2002 6.187 6.187 6.072 6.101 109,372 -0.08(-1.24%)
May 23, 2002 6.235 6.235 6.130 6.177 313,239 -0.06(-0.89%)
May 22, 2002 6.302 6.302 6.187 6.233 178,546 -0.03(-0.49%)
May 21, 2002 6.321 6.334 6.229 6.264 121,119 -0.04(-0.67%)
May 20, 2002 6.321 6.321 6.244 6.306 8,300,839 -0.01(-0.21%)
May 17, 2002 6.302 6.321 6.206 6.319 82,486 +0.02(+0.27%)
May 16, 2002 6.426 6.426 6.254 6.302 101,280 -0.09(-1.47%)
May 15, 2002 6.388 6.465 6.331 6.396 108,850 +0.03(+0.42%)
May 14, 2002 6.197 6.394 6.177 6.369 133,909 +0.20(+3.26%)
May 13, 2002 6.158 6.264 6.089 6.168 96,582 +0.03(+0.47%)
May 10, 2002 6.206 6.244 6.116 6.139 138,869 -0.04(-0.68%)
May 09, 2002 6.457 6.457 6.181 6.181 157,663 -0.28(-4.33%)
May 08, 2002 6.417 6.495 6.417 6.461 108,850 +0.02(+0.36%)
May 07, 2002 6.484 6.560 6.417 6.438 120,597 -0.01(-0.12%)
May 06, 2002 6.436 6.493 6.417 6.446 147,222 +0.00(+0.00%)
May 03, 2002 6.244 6.459 6.206 6.446 137,042 +0.21(+3.38%)
May 02, 2002 6.034 6.264 6.018 6.235 145,134 +0.20(+3.33%)
May 01, 2002 6.149 6.149 5.986 6.034 171,498 -0.14(-2.33%)
Apr 30, 2002 5.861 6.177 5.861 6.177 155,314 +0.36(+6.12%)
Apr 29, 2002 5.746 5.863 5.743 5.821 108,328 -0.01(-0.16%)
Apr 26, 2002 5.699 5.880 5.699 5.831 127,906 -0.10(-1.74%)
Apr 25, 2002 5.879 5.976 5.879 5.934 96,321 +0.05(+0.88%)
Apr 24, 2002 5.919 6.034 5.880 5.882 109,111 -0.02(-0.36%)
Apr 23, 2002 5.762 5.932 5.760 5.903 74,655 +0.14(+2.46%)
Apr 22, 2002 5.928 5.928 5.718 5.762 137,042 -0.13(-2.21%)
Apr 19, 2002 5.804 5.982 5.708 5.892 203,866 +0.09(+1.52%)
Apr 18, 2002 6.024 6.126 5.775 5.804 185,855 -0.16(-2.73%)
Apr 17, 2002 5.909 5.969 5.909 5.967 112,244 +0.04(+0.61%)
Apr 16, 2002 5.693 5.938 5.689 5.930 114,854 +0.21(+3.61%)
Apr 15, 2002 5.890 5.919 5.670 5.723 421,045 -0.14(-2.32%)
Apr 12, 2002 5.748 5.859 5.748 5.859 211,697 +0.11(+1.93%)
Apr 11, 2002 5.746 5.827 5.746 5.748 147,744 +0.02(+0.33%)
Apr 10, 2002 5.517 5.729 5.517 5.729 164,711 +0.18(+3.32%)
Apr 09, 2002 5.430 5.555 5.421 5.545 123,468 +0.07(+1.22%)
Apr 08, 2002 5.363 5.478 5.354 5.478 110,938 +0.07(+1.24%)
Apr 05, 2002 5.354 5.436 5.329 5.411 263,382 +0.09(+1.62%)
Apr 04, 2002 5.365 5.365 5.300 5.325 52,206 -0.04(-0.75%)
Apr 03, 2002 5.373 5.402 5.344 5.365 348,478 +0.01(+0.21%)
Apr 02, 2002 5.268 5.382 5.268 5.354 211,958 +0.06(+1.09%)
Apr 01, 2002 5.285 5.363 5.285 5.296 296,272 +0.01(+0.22%)
Mar 29, 2002 5.229 5.335 5.200 5.285 138,347 +0.00(+0.00%)
Mar 28, 2002 5.229 5.335 5.200 5.285 138,347 +0.07(+1.32%)
Mar 27, 2002 5.133 5.245 5.128 5.216 58,471 +0.08(+1.60%)
Mar 26, 2002 5.124 5.153 5.064 5.133 80,659 -0.02(-0.37%)
Mar 25, 2002 5.210 5.231 5.124 5.153 60,298 -0.04(-0.70%)
Mar 22, 2002 5.210 5.268 5.114 5.189 72,828 -0.00(-0.04%)
Mar 21, 2002 5.166 5.191 5.155 5.191 81,703 +0.04(+0.78%)
Mar 20, 2002 5.172 5.183 5.107 5.151 34,456 -0.02(-0.41%)
Mar 19, 2002 5.172 5.172 5.164 5.172 54,033 +0.00(+0.00%)
Mar 18, 2002 5.168 5.185 5.126 5.172 59,776 +0.01(+0.19%)
Mar 15, 2002 4.999 5.172 4.999 5.162 124,773 +0.07(+1.47%)
Mar 14, 2002 5.001 5.158 4.994 5.087 104,152 +0.09(+1.72%)
Mar 13, 2002 5.124 5.124 4.990 5.001 65,519 -0.17(-3.22%)
Mar 12, 2002 5.151 5.176 5.147 5.168 59,515 -0.00(-0.04%)
Mar 11, 2002 5.047 5.172 5.042 5.170 49,074 -0.00(-0.04%)
Mar 08, 2002 5.206 5.241 5.172 5.172 224,749 -0.03(-0.66%)
Mar 07, 2002 5.191 5.206 5.057 5.206 71,261 -0.01(-0.11%)
Mar 06, 2002 5.038 5.229 5.030 5.212 106,501 +0.18(+3.66%)
Mar 05, 2002 5.053 5.053 4.961 5.028 154,009 -0.02(-0.49%)
Mar 04, 2002 5.066 5.082 5.049 5.053 74,394 -0.01(-0.26%)
Mar 01, 2002 4.980 5.066 4.967 5.066 108,067 +0.09(+1.73%)
Feb 28, 2002 4.951 4.990 4.946 4.980 93,188 +0.00(+0.00%)
Feb 27, 2002 4.973 5.007 4.951 4.980 61,081 +0.01(+0.15%)
Feb 26, 2002 4.982 5.011 4.971 4.973 133,648 -0.02(-0.46%)
Feb 25, 2002 5.028 5.028 4.951 4.996 87,968 -0.04(-0.84%)
Feb 22, 2002 5.028 5.076 4.980 5.038 84,313 +0.01(+0.19%)
Feb 21, 2002 5.076 5.153 5.028 5.028 67,607 -0.03(-0.53%)
Feb 20, 2002 4.999 5.057 4.980 5.055 66,824 +0.05(+0.92%)
Feb 19, 2002 5.019 5.019 4.961 5.009 83,530 -0.00(-0.04%)
Feb 18, 2002 4.961 5.068 4.961 5.011 89,534 +0.00(+0.00%)
Feb 15, 2002 4.961 5.068 4.961 5.011 89,534 +0.05(+1.00%)
Feb 14, 2002 5.028 5.032 4.957 4.961 76,743 -0.07(-1.33%)
Feb 13, 2002 4.980 5.047 4.980 5.028 101,019 +0.01(+0.19%)
Feb 12, 2002 4.980 5.019 4.973 5.019 139,391 +0.02(+0.38%)
Feb 11, 2002 4.932 5.028 4.932 4.999 240,672 +0.11(+2.35%)
Feb 08, 2002 4.904 4.904 4.865 4.884 100,497 +0.02(+0.39%)
Feb 07, 2002 4.932 4.961 4.865 4.865 83,008 -0.07(-1.36%)
Feb 06, 2002 4.955 4.971 4.932 4.932 75,960 -0.03(-0.58%)
Feb 05, 2002 5.047 5.047 4.959 4.961 98,670 +0.00(+0.00%)
Feb 04, 2002 4.961 4.963 4.961 4.961 89,534 +0.00(+0.00%)
Feb 01, 2002 4.980 4.980 4.923 4.961 62,386 -0.02(-0.38%)
Jan 31, 2002 4.986 5.019 4.946 4.980 243,021 +0.00(+0.00%)
Jan 30, 2002 5.024 5.076 4.978 4.980 245,370 -0.04(-0.88%)
Jan 29, 2002 5.005 5.038 4.990 5.024 69,695 +0.02(+0.38%)
Jan 28, 2002 4.942 5.028 4.942 5.005 111,199 +0.05(+1.00%)
Jan 25, 2002 4.904 4.974 4.902 4.955 74,394 +0.05(+1.05%)
Jan 24, 2002 4.884 4.934 4.873 4.904 94,493 +0.01(+0.12%)
Jan 23, 2002 4.712 4.928 4.687 4.898 188,465 +0.17(+3.65%)
Jan 22, 2002 4.750 4.775 4.681 4.725 96,843 -0.03(-0.72%)
Jan 21, 2002 4.750 4.846 4.750 4.760 62,908 +0.00(+0.00%)
Jan 18, 2002 4.750 4.846 4.750 4.760 62,125 -0.04(-0.80%)
Jan 17, 2002 4.760 4.850 4.725 4.798 69,434 +0.02(+0.52%)
Jan 16, 2002 4.827 4.827 4.741 4.773 72,045 -0.03(-0.72%)
Jan 15, 2002 4.758 4.827 4.645 4.808 75,438 +0.05(+1.01%)
Jan 14, 2002 4.886 4.971 4.722 4.760 80,137 -0.13(-2.59%)
Jan 11, 2002 4.942 4.980 4.886 4.886 62,125 -0.06(-1.12%)
Jan 10, 2002 4.925 4.942 4.904 4.942 67,607 -0.09(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.